8059 第一実業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 240 | 243 | 239 | 241 | 39,000 | 401.67 |
| 2009-12-29 | 238 | 240 | 225 | 239 | 41,000 | 398.33 |
| 2009-12-28 | 241 | 241 | 238 | 238 | 30,000 | 396.67 |
| 2009-12-25 | 239 | 239 | 236 | 237 | 28,000 | 395 |
| 2009-12-24 | 240 | 243 | 239 | 239 | 43,000 | 398.33 |
| 2009-12-22 | 238 | 240 | 237 | 239 | 22,000 | 398.33 |
| 2009-12-21 | 241 | 241 | 235 | 237 | 60,000 | 395 |
| 2009-12-18 | 242 | 242 | 233 | 234 | 37,000 | 390 |
| 2009-12-17 | 235 | 241 | 231 | 237 | 44,000 | 395 |
| 2009-12-16 | 238 | 238 | 235 | 235 | 29,000 | 391.67 |
| 2009-12-15 | 238 | 239 | 236 | 238 | 40,000 | 396.67 |
| 2009-12-14 | 242 | 245 | 242 | 243 | 24,000 | 405 |
| 2009-12-11 | 252 | 253 | 237 | 245 | 79,000 | 408.33 |
| 2009-12-10 | 246 | 246 | 240 | 242 | 35,000 | 403.33 |
| 2009-12-09 | 245 | 245 | 242 | 242 | 23,000 | 403.33 |
| 2009-12-08 | 242 | 245 | 242 | 244 | 14,000 | 406.67 |
| 2009-12-07 | 247 | 252 | 246 | 247 | 46,000 | 411.67 |
| 2009-12-04 | 243 | 247 | 242 | 246 | 76,000 | 410 |
| 2009-12-03 | 240 | 249 | 240 | 248 | 116,000 | 413.33 |
| 2009-12-02 | 228 | 239 | 227 | 234 | 53,000 | 390 |
| 2009-12-01 | 216 | 225 | 216 | 223 | 57,000 | 371.67 |
| 2009-11-30 | 218 | 223 | 218 | 221 | 28,000 | 368.33 |
| 2009-11-27 | 221 | 221 | 215 | 218 | 39,000 | 363.33 |
| 2009-11-26 | 221 | 226 | 221 | 224 | 10,000 | 373.33 |
| 2009-11-25 | 225 | 225 | 224 | 225 | 15,000 | 375 |
| 2009-11-24 | 230 | 231 | 225 | 225 | 14,000 | 375 |
| 2009-11-20 | 228 | 228 | 224 | 225 | 46,000 | 375 |
| 2009-11-19 | 223 | 228 | 222 | 224 | 39,000 | 373.33 |
| 2009-11-18 | 221 | 231 | 221 | 228 | 43,000 | 380 |
| 2009-11-17 | 237 | 237 | 230 | 231 | 33,000 | 385 |
| 2009-11-16 | 238 | 240 | 235 | 236 | 28,000 | 393.33 |
| 2009-11-13 | 244 | 244 | 239 | 240 | 23,000 | 400 |
| 2009-11-12 | 245 | 245 | 240 | 240 | 19,000 | 400 |
| 2009-11-11 | 245 | 250 | 242 | 245 | 21,000 | 408.33 |
| 2009-11-10 | 249 | 252 | 241 | 248 | 42,000 | 413.33 |
| 2009-11-09 | 249 | 249 | 239 | 248 | 27,000 | 413.33 |
| 2009-11-06 | 256 | 256 | 250 | 251 | 24,000 | 418.33 |
| 2009-11-05 | 258 | 259 | 255 | 259 | 46,000 | 431.67 |
| 2009-11-04 | 253 | 261 | 253 | 261 | 38,000 | 435 |
| 2009-11-02 | 266 | 266 | 255 | 256 | 26,000 | 426.67 |
| 2009-10-30 | 265 | 267 | 263 | 263 | 31,000 | 438.33 |
| 2009-10-29 | 265 | 270 | 260 | 264 | 50,000 | 440 |
| 2009-10-28 | 269 | 274 | 264 | 265 | 38,000 | 441.67 |
| 2009-10-27 | 267 | 271 | 264 | 265 | 29,000 | 441.67 |
| 2009-10-26 | 270 | 271 | 267 | 271 | 30,000 | 451.67 |
| 2009-10-23 | 271 | 271 | 264 | 269 | 32,000 | 448.33 |
| 2009-10-22 | 271 | 272 | 270 | 271 | 19,000 | 451.67 |
| 2009-10-21 | 268 | 271 | 263 | 271 | 32,000 | 451.67 |
| 2009-10-20 | 267 | 270 | 265 | 269 | 48,000 | 448.33 |
| 2009-10-19 | 266 | 266 | 262 | 266 | 38,000 | 443.33 |
| 2009-10-16 | 268 | 269 | 260 | 263 | 27,000 | 438.33 |
| 2009-10-15 | 263 | 265 | 262 | 264 | 41,000 | 440 |
| 2009-10-14 | 262 | 262 | 255 | 259 | 46,000 | 431.67 |
| 2009-10-13 | 258 | 259 | 257 | 258 | 32,000 | 430 |
| 2009-10-09 | 260 | 265 | 255 | 258 | 24,000 | 430 |
| 2009-10-08 | 259 | 259 | 251 | 255 | 23,000 | 425 |
| 2009-10-07 | 247 | 254 | 247 | 254 | 61,000 | 423.33 |
| 2009-10-06 | 257 | 257 | 250 | 252 | 38,000 | 420 |
| 2009-10-05 | 260 | 260 | 251 | 257 | 37,000 | 428.33 |
| 2009-10-02 | 265 | 265 | 252 | 260 | 45,000 | 433.33 |
| 2009-10-01 | 267 | 268 | 267 | 268 | 21,000 | 446.67 |
| 2009-09-30 | 269 | 271 | 266 | 271 | 32,000 | 451.67 |
| 2009-09-29 | 266 | 271 | 266 | 268 | 61,000 | 446.67 |
| 2009-09-28 | 271 | 271 | 266 | 270 | 39,000 | 450 |
| 2009-09-25 | 275 | 276 | 270 | 275 | 79,000 | 458.33 |
| 2009-09-24 | 280 | 285 | 280 | 284 | 39,000 | 473.33 |
| 2009-09-18 | 283 | 286 | 279 | 282 | 60,000 | 470 |
| 2009-09-17 | 286 | 286 | 282 | 283 | 24,000 | 471.67 |
| 2009-09-16 | 285 | 289 | 284 | 284 | 55,000 | 473.33 |
| 2009-09-15 | 285 | 289 | 285 | 285 | 29,000 | 475 |
| 2009-09-14 | 289 | 289 | 282 | 284 | 48,000 | 473.33 |
| 2009-09-11 | 293 | 293 | 289 | 289 | 71,000 | 481.67 |
| 2009-09-10 | 290 | 292 | 289 | 292 | 55,000 | 486.67 |
| 2009-09-09 | 289 | 290 | 286 | 289 | 42,000 | 481.67 |
| 2009-09-08 | 291 | 291 | 288 | 289 | 18,000 | 481.67 |
| 2009-09-07 | 291 | 291 | 289 | 289 | 36,000 | 481.67 |
| 2009-09-04 | 289 | 290 | 285 | 288 | 69,000 | 480 |
| 2009-09-03 | 290 | 292 | 289 | 291 | 41,000 | 485 |
| 2009-09-02 | 296 | 296 | 287 | 291 | 85,000 | 485 |
| 2009-09-01 | 303 | 304 | 297 | 298 | 97,000 | 496.67 |
| 2009-08-31 | 303 | 307 | 302 | 304 | 39,000 | 506.67 |
| 2009-08-28 | 302 | 304 | 302 | 303 | 23,000 | 505 |
| 2009-08-27 | 305 | 305 | 301 | 302 | 68,000 | 503.33 |
| 2009-08-26 | 302 | 305 | 302 | 305 | 37,000 | 508.33 |
| 2009-08-25 | 301 | 303 | 301 | 301 | 33,000 | 501.67 |
| 2009-08-24 | 302 | 305 | 302 | 304 | 32,000 | 506.67 |
| 2009-08-21 | 303 | 304 | 301 | 302 | 62,000 | 503.33 |
| 2009-08-20 | 304 | 305 | 303 | 305 | 41,000 | 508.33 |
| 2009-08-19 | 307 | 307 | 303 | 304 | 28,000 | 506.67 |
| 2009-08-18 | 307 | 308 | 305 | 306 | 45,000 | 510 |
| 2009-08-17 | 304 | 306 | 304 | 306 | 72,000 | 510 |
| 2009-08-14 | 303 | 306 | 303 | 306 | 65,000 | 510 |
| 2009-08-13 | 308 | 308 | 305 | 305 | 49,000 | 508.33 |
| 2009-08-12 | 305 | 306 | 304 | 304 | 58,000 | 506.67 |
| 2009-08-11 | 302 | 306 | 301 | 306 | 77,000 | 510 |
| 2009-08-10 | 302 | 306 | 301 | 301 | 79,000 | 501.67 |
| 2009-08-07 | 302 | 302 | 298 | 302 | 70,000 | 503.33 |
| 2009-08-06 | 302 | 305 | 300 | 302 | 215,000 | 503.33 |
| 2009-08-05 | 300 | 304 | 299 | 302 | 209,000 | 503.33 |
| 2009-08-04 | 303 | 303 | 297 | 301 | 133,000 | 501.67 |
| 2009-08-03 | 301 | 303 | 299 | 300 | 181,000 | 500 |
| 2009-07-31 | 321 | 322 | 296 | 306 | 373,000 | 510 |
| 2009-07-30 | 348 | 354 | 320 | 323 | 268,000 | 538.33 |
| 2009-07-29 | 350 | 353 | 347 | 353 | 79,000 | 588.33 |
| 2009-07-28 | 351 | 351 | 348 | 349 | 31,000 | 581.67 |
| 2009-07-27 | 350 | 354 | 343 | 349 | 49,000 | 581.67 |
| 2009-07-24 | 344 | 346 | 342 | 344 | 38,000 | 573.33 |
| 2009-07-23 | 344 | 345 | 340 | 340 | 42,000 | 566.67 |
| 2009-07-22 | 341 | 346 | 339 | 342 | 43,000 | 570 |
| 2009-07-21 | 339 | 345 | 338 | 344 | 55,000 | 573.33 |
| 2009-07-17 | 344 | 344 | 337 | 339 | 43,000 | 565 |
| 2009-07-16 | 343 | 345 | 342 | 342 | 72,000 | 570 |
| 2009-07-15 | 343 | 343 | 339 | 340 | 30,000 | 566.67 |
| 2009-07-14 | 341 | 344 | 338 | 342 | 57,000 | 570 |
| 2009-07-13 | 346 | 350 | 340 | 341 | 51,000 | 568.33 |
| 2009-07-10 | 353 | 355 | 348 | 351 | 71,000 | 585 |
| 2009-07-09 | 343 | 351 | 343 | 348 | 85,000 | 580 |
| 2009-07-08 | 352 | 355 | 343 | 352 | 72,000 | 586.67 |
| 2009-07-07 | 357 | 357 | 352 | 357 | 61,000 | 595 |
| 2009-07-06 | 362 | 365 | 354 | 357 | 153,000 | 595 |
| 2009-07-03 | 347 | 356 | 347 | 354 | 106,000 | 590 |
| 2009-07-02 | 350 | 355 | 347 | 353 | 83,000 | 588.33 |
| 2009-07-01 | 338 | 358 | 338 | 348 | 115,000 | 580 |
| 2009-06-30 | 342 | 346 | 341 | 341 | 64,000 | 568.33 |
| 2009-06-29 | 340 | 340 | 335 | 337 | 37,000 | 561.67 |
| 2009-06-26 | 342 | 342 | 335 | 340 | 59,000 | 566.67 |
| 2009-06-25 | 332 | 338 | 328 | 335 | 92,000 | 558.33 |
| 2009-06-24 | 324 | 335 | 324 | 328 | 62,000 | 546.67 |
| 2009-06-23 | 328 | 329 | 323 | 324 | 78,000 | 540 |
| 2009-06-22 | 325 | 339 | 324 | 338 | 115,000 | 563.33 |
| 2009-06-19 | 325 | 329 | 323 | 324 | 60,000 | 540 |
| 2009-06-18 | 327 | 327 | 320 | 324 | 50,000 | 540 |
| 2009-06-17 | 319 | 327 | 315 | 323 | 86,000 | 538.33 |
| 2009-06-16 | 327 | 335 | 322 | 322 | 82,000 | 536.67 |
| 2009-06-15 | 336 | 341 | 333 | 337 | 79,000 | 561.67 |
| 2009-06-12 | 331 | 332 | 328 | 331 | 105,000 | 551.67 |
| 2009-06-11 | 328 | 332 | 326 | 330 | 60,000 | 550 |
| 2009-06-10 | 329 | 333 | 328 | 331 | 74,000 | 551.67 |
| 2009-06-09 | 333 | 335 | 320 | 329 | 162,000 | 548.33 |
| 2009-06-08 | 316 | 335 | 314 | 334 | 227,000 | 556.67 |
| 2009-06-05 | 305 | 310 | 305 | 309 | 152,000 | 515 |
| 2009-06-04 | 298 | 307 | 298 | 302 | 143,000 | 503.33 |
| 2009-06-03 | 291 | 303 | 289 | 297 | 161,000 | 495 |
| 2009-06-02 | 291 | 291 | 284 | 287 | 79,000 | 478.33 |
| 2009-06-01 | 288 | 288 | 282 | 283 | 66,000 | 471.67 |
| 2009-05-29 | 281 | 284 | 280 | 284 | 77,000 | 473.33 |
| 2009-05-28 | 284 | 287 | 283 | 283 | 37,000 | 471.67 |
| 2009-05-27 | 287 | 292 | 283 | 285 | 89,000 | 475 |
| 2009-05-26 | 287 | 288 | 283 | 287 | 58,000 | 478.33 |
| 2009-05-25 | 277 | 282 | 277 | 282 | 45,000 | 470 |
| 2009-05-22 | 275 | 278 | 275 | 275 | 53,000 | 458.33 |
| 2009-05-21 | 277 | 279 | 274 | 279 | 34,000 | 465 |
| 2009-05-20 | 272 | 277 | 272 | 277 | 77,000 | 461.67 |
| 2009-05-19 | 269 | 269 | 267 | 269 | 34,000 | 448.33 |
| 2009-05-18 | 269 | 269 | 265 | 265 | 47,000 | 441.67 |
| 2009-05-15 | 270 | 270 | 266 | 269 | 71,000 | 448.33 |
| 2009-05-14 | 255 | 272 | 247 | 265 | 101,000 | 441.67 |
| 2009-05-13 | 255 | 256 | 253 | 255 | 39,000 | 425 |
| 2009-05-12 | 255 | 259 | 254 | 255 | 50,000 | 425 |
| 2009-05-11 | 252 | 255 | 252 | 254 | 29,000 | 423.33 |
| 2009-05-08 | 250 | 251 | 244 | 250 | 53,000 | 416.67 |
| 2009-05-07 | 250 | 254 | 245 | 251 | 69,000 | 418.33 |
| 2009-05-01 | 239 | 242 | 239 | 241 | 26,000 | 401.67 |
| 2009-04-30 | 236 | 239 | 236 | 238 | 52,000 | 396.67 |
| 2009-04-28 | 241 | 241 | 237 | 238 | 44,000 | 396.67 |
| 2009-04-27 | 248 | 248 | 240 | 241 | 46,000 | 401.67 |
| 2009-04-24 | 253 | 255 | 245 | 245 | 60,000 | 408.33 |
| 2009-04-23 | 251 | 253 | 245 | 251 | 49,000 | 418.33 |
| 2009-04-22 | 250 | 253 | 247 | 247 | 48,000 | 411.67 |
| 2009-04-21 | 246 | 250 | 245 | 249 | 38,000 | 415 |
| 2009-04-20 | 254 | 257 | 253 | 256 | 44,000 | 426.67 |
| 2009-04-17 | 249 | 253 | 249 | 253 | 27,000 | 421.67 |
| 2009-04-16 | 252 | 253 | 248 | 249 | 34,000 | 415 |
| 2009-04-15 | 243 | 250 | 243 | 248 | 46,000 | 413.33 |
| 2009-04-14 | 247 | 247 | 244 | 245 | 37,000 | 408.33 |
| 2009-04-13 | 247 | 247 | 242 | 246 | 37,000 | 410 |
| 2009-04-10 | 250 | 250 | 244 | 244 | 43,000 | 406.67 |
| 2009-04-09 | 251 | 251 | 232 | 247 | 169,000 | 411.67 |
| 2009-04-08 | 248 | 248 | 245 | 248 | 27,000 | 413.33 |
| 2009-04-07 | 251 | 251 | 249 | 249 | 33,000 | 415 |
| 2009-04-06 | 251 | 253 | 249 | 250 | 64,000 | 416.67 |
| 2009-04-03 | 251 | 251 | 248 | 250 | 49,000 | 416.67 |
| 2009-04-02 | 245 | 247 | 244 | 247 | 43,000 | 411.67 |
| 2009-04-01 | 236 | 242 | 236 | 239 | 23,000 | 398.33 |
| 2009-03-31 | 236 | 242 | 236 | 240 | 22,000 | 400 |
| 2009-03-30 | 243 | 246 | 240 | 240 | 53,000 | 400 |
| 2009-03-27 | 246 | 247 | 242 | 242 | 58,000 | 403.33 |
| 2009-03-26 | 247 | 248 | 246 | 248 | 42,000 | 413.33 |
| 2009-03-25 | 247 | 249 | 242 | 249 | 76,000 | 415 |
| 2009-03-24 | 248 | 249 | 244 | 246 | 94,000 | 410 |
| 2009-03-23 | 239 | 245 | 239 | 245 | 56,000 | 408.33 |
| 2009-03-19 | 239 | 239 | 233 | 235 | 51,000 | 391.67 |
| 2009-03-18 | 242 | 243 | 234 | 234 | 66,000 | 390 |
| 2009-03-17 | 237 | 240 | 234 | 239 | 40,000 | 398.33 |
| 2009-03-16 | 231 | 237 | 231 | 235 | 45,000 | 391.67 |
| 2009-03-13 | 222 | 231 | 222 | 228 | 151,000 | 380 |
| 2009-03-12 | 233 | 233 | 227 | 227 | 40,000 | 378.33 |
| 2009-03-11 | 238 | 238 | 232 | 233 | 60,000 | 388.33 |
| 2009-03-10 | 235 | 238 | 232 | 232 | 52,000 | 386.67 |
| 2009-03-09 | 248 | 248 | 240 | 240 | 36,000 | 400 |
| 2009-03-06 | 254 | 254 | 248 | 249 | 54,000 | 415 |
| 2009-03-05 | 254 | 255 | 252 | 255 | 77,000 | 425 |
| 2009-03-04 | 242 | 249 | 242 | 249 | 53,000 | 415 |
| 2009-03-03 | 242 | 245 | 239 | 244 | 32,000 | 406.67 |
| 2009-03-02 | 242 | 249 | 242 | 247 | 36,000 | 411.67 |
| 2009-02-27 | 252 | 255 | 246 | 252 | 65,000 | 420 |
| 2009-02-26 | 254 | 258 | 254 | 256 | 53,000 | 426.67 |
| 2009-02-25 | 250 | 251 | 244 | 249 | 57,000 | 415 |
| 2009-02-24 | 244 | 246 | 239 | 240 | 110,000 | 400 |
| 2009-02-23 | 245 | 250 | 245 | 250 | 41,000 | 416.67 |
| 2009-02-20 | 252 | 258 | 250 | 250 | 58,000 | 416.67 |
| 2009-02-19 | 262 | 262 | 250 | 251 | 86,000 | 418.33 |
| 2009-02-18 | 262 | 262 | 257 | 261 | 83,000 | 435 |
| 2009-02-17 | 267 | 273 | 267 | 272 | 27,000 | 453.33 |
| 2009-02-16 | 272 | 273 | 266 | 272 | 37,000 | 453.33 |
| 2009-02-13 | 257 | 269 | 257 | 266 | 68,000 | 443.33 |
| 2009-02-12 | 256 | 260 | 252 | 260 | 92,000 | 433.33 |
| 2009-02-10 | 268 | 280 | 257 | 264 | 113,000 | 440 |
| 2009-02-09 | 276 | 277 | 269 | 269 | 104,000 | 448.33 |
| 2009-02-06 | 292 | 292 | 274 | 281 | 147,000 | 468.33 |
| 2009-02-05 | 286 | 293 | 281 | 288 | 239,000 | 480 |
| 2009-02-04 | 272 | 284 | 266 | 284 | 116,000 | 473.33 |
| 2009-02-03 | 280 | 285 | 267 | 270 | 146,000 | 450 |
| 2009-02-02 | 268 | 283 | 267 | 282 | 114,000 | 470 |
| 2009-01-30 | 271 | 273 | 260 | 273 | 76,000 | 455 |
| 2009-01-29 | 275 | 276 | 269 | 276 | 94,000 | 460 |
| 2009-01-28 | 270 | 273 | 265 | 271 | 65,000 | 451.67 |
| 2009-01-27 | 258 | 270 | 256 | 269 | 113,000 | 448.33 |
| 2009-01-26 | 259 | 259 | 253 | 254 | 46,000 | 423.33 |
| 2009-01-23 | 258 | 262 | 255 | 259 | 69,000 | 431.67 |
| 2009-01-22 | 265 | 265 | 259 | 263 | 39,000 | 438.33 |
| 2009-01-21 | 257 | 265 | 257 | 260 | 57,000 | 433.33 |
| 2009-01-20 | 264 | 265 | 258 | 263 | 60,000 | 438.33 |
| 2009-01-19 | 268 | 270 | 261 | 263 | 47,000 | 438.33 |
| 2009-01-16 | 262 | 267 | 260 | 266 | 59,000 | 443.33 |
| 2009-01-15 | 249 | 263 | 249 | 261 | 96,000 | 435 |
| 2009-01-14 | 259 | 259 | 256 | 256 | 41,000 | 426.67 |
| 2009-01-13 | 258 | 266 | 253 | 254 | 69,000 | 423.33 |
| 2009-01-09 | 266 | 270 | 265 | 268 | 38,000 | 446.67 |
| 2009-01-08 | 267 | 268 | 264 | 266 | 62,000 | 443.33 |
| 2009-01-07 | 276 | 280 | 270 | 275 | 103,000 | 458.33 |
| 2009-01-06 | 278 | 278 | 270 | 273 | 60,000 | 455 |
| 2009-01-05 | 278 | 278 | 273 | 275 | 111,000 | 458.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
